Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.50 | 13.20 | 12.50 | 12.81 | 957,900 | +0.31(+2.48%) |
Sep 27, 2018 | 12.25 | 12.68 | 12.13 | 12.50 | 221,674 | +0.33(+2.71%) |
Sep 26, 2018 | 12.54 | 12.67 | 12.07 | 12.17 | 159,765 | -0.34(-2.72%) |
Sep 25, 2018 | 12.51 | 12.78 | 12.34 | 12.51 | 169,861 | +0.03(+0.24%) |
Sep 24, 2018 | 12.30 | 12.90 | 12.06 | 12.48 | 321,913 | +0.09(+0.73%) |
Sep 21, 2018 | 12.45 | 12.59 | 12.19 | 12.39 | 256,000 | +0.00(+0.00%) |
Sep 20, 2018 | 12.30 | 12.59 | 12.07 | 12.39 | 202,599 | +0.12(+0.98%) |
Sep 19, 2018 | 12.50 | 12.52 | 11.78 | 12.27 | 426,319 | -0.24(-1.92%) |
Sep 18, 2018 | 12.24 | 12.52 | 12.09 | 12.51 | 272,675 | +0.28(+2.29%) |
Sep 17, 2018 | 12.58 | 12.71 | 12.10 | 12.23 | 169,189 | -0.34(-2.70%) |
Sep 14, 2018 | 12.55 | 12.84 | 12.50 | 12.57 | 155,200 | +0.01(+0.08%) |
Sep 13, 2018 | 13.07 | 13.13 | 12.50 | 12.56 | 225,604 | -0.43(-3.31%) |
Sep 12, 2018 | 13.39 | 13.45 | 12.69 | 12.99 | 486,130 | -0.39(-2.91%) |
Sep 11, 2018 | 14.39 | 14.62 | 13.33 | 13.38 | 218,856 | -1.01(-7.02%) |
Sep 10, 2018 | 14.55 | 15.06 | 14.35 | 14.39 | 198,917 | -0.11(-0.76%) |
Sep 07, 2018 | 14.08 | 14.50 | 14.01 | 14.50 | 223,300 | +0.41(+2.91%) |
Sep 06, 2018 | 14.13 | 14.15 | 13.90 | 14.09 | 153,610 | +0.00(+0.00%) |
Sep 05, 2018 | 14.03 | 14.12 | 13.75 | 14.09 | 216,866 | +0.06(+0.43%) |
Sep 04, 2018 | 14.25 | 14.36 | 14.00 | 14.03 | 237,253 | -0.17(-1.20%) |
Aug 31, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.01(+0.07%) | |
Aug 30, 2018 | 13.97 | 14.28 | 13.97 | 14.19 | 302,330 | +0.08(+0.57%) |
Aug 29, 2018 | 14.25 | 14.34 | 13.96 | 14.11 | 137,943 | -0.03(-0.21%) |
Aug 28, 2018 | 14.10 | 14.48 | 13.98 | 14.14 | 237,159 | +0.09(+0.64%) |
Aug 27, 2018 | 14.00 | 14.23 | 13.87 | 14.05 | 217,945 | +0.04(+0.29%) |
Aug 24, 2018 | 13.51 | 14.29 | 13.51 | 14.01 | 219,700 | +0.53(+3.93%) |
Aug 23, 2018 | 13.35 | 13.53 | 13.21 | 13.48 | 200,245 | +0.13(+0.97%) |
Aug 22, 2018 | 13.39 | 13.65 | 13.24 | 13.35 | 130,105 | -0.05(-0.37%) |
Aug 21, 2018 | 12.98 | 13.81 | 12.73 | 13.40 | 178,855 | +0.53(+4.12%) |
Aug 20, 2018 | 13.02 | 13.29 | 12.65 | 12.87 | 162,638 | -0.18(-1.38%) |
Aug 17, 2018 | 12.37 | 13.05 | 12.03 | 13.05 | 325,100 | +0.63(+5.07%) |
Aug 16, 2018 | 12.98 | 13.00 | 12.41 | 12.42 | 429,765 | -0.48(-3.72%) |
Aug 15, 2018 | 12.83 | 13.15 | 12.57 | 12.90 | 293,679 | -0.33(-2.49%) |
Aug 14, 2018 | 14.52 | 14.74 | 12.74 | 13.23 | 642,340 | -1.27(-8.76%) |
Aug 13, 2018 | 15.38 | 15.38 | 14.36 | 14.50 | 344,968 | -0.76(-4.98%) |
Aug 10, 2018 | 15.60 | 15.70 | 12.70 | 15.26 | 1,378,100 | -0.81(-5.04%) |
Aug 09, 2018 | 15.53 | 16.33 | 15.50 | 16.07 | 352,074 | +0.56(+3.61%) |
Aug 08, 2018 | 15.33 | 15.71 | 15.26 | 15.51 | 267,606 | +0.22(+1.44%) |
Aug 07, 2018 | 15.78 | 15.83 | 15.12 | 15.29 | 289,514 | -0.30(-1.92%) |
Aug 06, 2018 | 15.22 | 16.04 | 15.02 | 15.59 | 276,666 | +0.28(+1.83%) |
Aug 03, 2018 | 15.25 | 15.71 | 15.00 | 15.31 | 155,300 | +0.03(+0.20%) |
Aug 02, 2018 | 14.91 | 15.32 | 14.87 | 15.28 | 148,603 | +0.35(+2.34%) |
Aug 01, 2018 | 14.76 | 15.26 | 14.51 | 14.93 | 176,420 | +0.17(+1.15%) |
Jul 31, 2018 | 14.08 | 14.76 | 13.91 | 14.76 | 215,126 | +0.66(+4.68%) |
Jul 30, 2018 | 14.12 | 14.41 | 13.92 | 14.10 | 210,598 | -0.09(-0.63%) |
Jul 27, 2018 | 14.70 | 14.70 | 13.84 | 14.19 | 242,000 | -0.53(-3.60%) |
Jul 26, 2018 | 15.00 | 15.24 | 14.34 | 14.72 | 325,714 | -0.25(-1.67%) |
Jul 25, 2018 | 14.97 | 15.36 | 14.90 | 14.97 | 203,868 | +0.04(+0.27%) |
Jul 24, 2018 | 15.91 | 15.95 | 14.73 | 14.93 | 356,204 | -0.81(-5.15%) |
Jul 23, 2018 | 16.00 | 16.09 | 15.63 | 15.74 | 143,128 | -0.23(-1.44%) |
Jul 20, 2018 | 16.10 | 16.36 | 15.82 | 15.97 | 214,565 | -0.13(-0.81%) |
Jul 19, 2018 | 15.14 | 16.40 | 15.14 | 16.10 | 522,732 | +0.95(+6.27%) |
Jul 18, 2018 | 15.13 | 15.25 | 14.58 | 15.15 | 278,537 | +0.02(+0.13%) |
Jul 17, 2018 | 15.69 | 16.17 | 14.83 | 15.13 | 495,160 | -0.52(-3.32%) |
Jul 16, 2018 | 15.71 | 15.88 | 15.39 | 15.65 | 173,221 | +0.01(+0.06%) |
Jul 13, 2018 | 15.63 | 15.87 | 15.35 | 15.64 | 187,846 | -0.01(-0.06%) |
Jul 12, 2018 | 15.95 | 15.36 | 15.65 | 211,705 | +0.02(+0.13%) | |
Jul 11, 2018 | 15.99 | 16.54 | 15.58 | 15.63 | 464,449 | -0.56(-3.46%) |
Jul 10, 2018 | 16.44 | 16.75 | 15.97 | 16.19 | 250,485 | -0.26(-1.58%) |
Jul 09, 2018 | 15.85 | 16.63 | 15.83 | 16.45 | 284,443 | +0.27(+1.67%) |
Jul 06, 2018 | 16.58 | 16.77 | 16.02 | 16.18 | 486,256 | -0.39(-2.35%) |
Jul 05, 2018 | 16.66 | 15.69 | 16.57 | 550,752 | +0.57(+3.56%) | |
Jul 03, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.55(+3.56%) |